Kindly MD Inc (KDLY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -17.9166666667 | 2.4 | 3.28 | 1.9 | 99968 | 2.97403789 | CS |
| 4 | -1.02 | -34.1137123746 | 2.99 | 3.28 | 1.9 | 46569 | 2.74245196 | CS |
| 12 | -2.03 | -50.75 | 4 | 4.2 | 1.9 | 58240 | 2.81224131 | CS |
| 26 | -2.03 | -50.75 | 4 | 4.2 | 1.9 | 58240 | 2.81224131 | CS |
| 52 | -2.03 | -50.75 | 4 | 4.2 | 1.9 | 58240 | 2.81224131 | CS |
| 156 | -2.03 | -50.75 | 4 | 4.2 | 1.9 | 58240 | 2.81224131 | CS |
| 260 | -2.03 | -50.75 | 4 | 4.2 | 1.9 | 58240 | 2.81224131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 3.22 | 0.18 | 5.92 | 2.95 | 3.2786 | 2.94 | 144206 |
| 1721774100 | 3.04 | 0.05 | 1.67 | 2.9 | 3.0999 | 2.81 | 66389 |
| 1721687700 | 2.99 | 0.12 | 4.18 | 2.82 | 3.0353 | 2.82 | 82521 |
| 1721428500 | 2.87 | 0.08 | 2.87 | 2.71 | 3.0147 | 2.69 | 130354 |
| 1721342100 | 2.79 | 0.44 | 18.72 | 2.4 | 2.9188 | 2.25 | 96285 |
| 1721255700 | 2.35 | -0.02 | -0.84 | 2.41 | 2.41 | 2.2599999 | 9273 |
| 1721169300 | 2.37 | 0.02 | 0.85 | 2.41 | 2.41 | 2.3 | 6883 |
| 1721082900 | 2.35 | -0.05 | -2.08 | 2.27 | 2.35 | 2.24 | 24224 |
| 1720823700 | 2.4 | -0.09 | -3.61 | 2.4 | 2.5 | 2.3 | 23744 |
| 1720737300 | 2.49 | -0.03 | -1.19 | 2.5299999 | 2.69 | 2.37 | 16396 |
| 1720650900 | 2.52 | 0.07 | 2.86 | 2.5099999 | 2.58 | 2.41 | 28595 |
| 1720564500 | 2.45 | 0.2 | 8.89 | 2.3 | 2.6 | 2.25 | 65829 |
| 1720478100 | 2.25 | 0 | 0.00 | 2.32 | 2.41 | 2.25 | 15439 |
| 1720218900 | 2.25 | -0.21 | -8.54 | 2.45 | 2.46 | 2.25 | 35168 |
| 1720040640 | 2.46 | 0.26 | 11.82 | 2.18 | 2.49 | 2.18 | 9614 |
| 1719959700 | 2.2 | -0.37 | -14.40 | 2.61 | 2.65 | 2.05 | 52277 |
| 1719873300 | 2.57 | -0.22 | -7.89 | 2.71 | 2.83 | 2.5 | 46512 |
| 1719614100 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1719527700 | 2.79 | -0.19 | -6.38 | 2.99 | 3.15 | 2.7317 | 33054 |
| 1719441300 | 2.98 | -0.09 | -2.93 | 3.18 | 3.23 | 2.9 | 49437 |
| 1719354900 | 3.07 | -0.01 | -0.32 | 3.13 | 3.2399 | 2.92 | 66861 |
| 1719268500 | 3.08 | 0.15 | 5.12 | 2.91 | 3.24 | 2.73 | 80064 |
| 1719009300 | 2.93 | 0.02 | 0.69 | 2.96 | 2.9899 | 2.85 | 36270 |
| 1718922900 | 2.91 | 0.19 | 6.99 | 2.7 | 3 | 2.65 | 49333 |
| 1718750100 | 2.72 | -0.05 | -1.81 | 2.85 | 2.98 | 2.65 | 55051 |
| 1718663700 | 2.77 | 0.07 | 2.59 | 2.64 | 2.92 | 2.62 | 57954 |
| 1718404500 | 2.7 | -0.08 | -2.88 | 2.88 | 2.99 | 2.63 | 38722 |
| 1718318100 | 2.7799999 | -0.14 | -4.79 | 2.97 | 3 | 2.6501 | 69619 |
| 1718231700 | 2.92 | 0.12 | 4.29 | 2.9 | 2.9998999 | 2.55 | 91415 |
| 1718145300 | 2.8 | 0.1 | 3.70 | 2.65 | 3.1 | 2.55 | 94995 |
| 1718058900 | 2.7 | -0.02 | -0.74 | 2.74 | 2.74 | 2.5601 | 26166 |
| 1717799700 | 2.72 | 0.03 | 1.12 | 2.67 | 2.9 | 2.65 | 27549 |
| 1717713300 | 2.69 | -0.04 | -1.47 | 2.94 | 2.94 | 2.41 | 54650 |
| 1717626900 | 2.73 | -0.19 | -6.51 | 2.91 | 3.09 | 2.6 | 51216 |
| 1717540500 | 2.92 | 0.26 | 9.77 | 2.59 | 3.1099 | 2.41 | 73846 |
| 1717454100 | 2.66 | -0.36 | -11.92 | 2.99 | 3.11 | 2.35 | 146777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
